Skip to main content

Continental Resources (NY: CLR )

59.78 +0.81 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.78 49.67 47.17 49.16 1,210,947 +1.30(+2.72%)
Apr 29, 2010 47.30 48.53 47.05 47.86 981,273 +1.50(+3.24%)
Apr 28, 2010 46.33 46.57 44.85 46.36 1,032,940 +0.61(+1.33%)
Apr 27, 2010 46.97 47.51 45.33 45.75 910,254 -1.92(-4.03%)
Apr 26, 2010 47.15 48.33 46.95 47.67 742,586 +0.02(+0.04%)
Apr 23, 2010 45.56 47.91 45.38 47.65 921,369 +2.22(+4.89%)
Apr 22, 2010 44.41 45.69 43.85 45.43 752,901 +0.38(+0.84%)
Apr 21, 2010 45.16 45.26 44.28 45.05 639,621 +0.02(+0.04%)
Apr 20, 2010 44.44 45.13 43.84 45.03 851,481 +1.07(+2.43%)
Apr 19, 2010 43.26 44.43 43.26 43.96 1,078,377 -0.90(-2.01%)
Apr 16, 2010 46.08 46.18 44.26 44.86 731,922 -1.64(-3.53%)
Apr 15, 2010 46.80 47.08 46.21 46.50 597,749 +0.05(+0.11%)
Apr 14, 2010 45.56 46.45 45.14 46.45 631,723 +1.17(+2.58%)
Apr 13, 2010 45.65 45.65 44.69 45.28 423,545 -0.35(-0.77%)
Apr 12, 2010 46.19 46.54 45.52 45.63 346,992 -0.30(-0.65%)
Apr 09, 2010 45.98 46.78 45.76 45.93 701,811 +0.36(+0.79%)
Apr 08, 2010 44.16 45.66 43.61 45.57 725,698 +1.10(+2.47%)
Apr 07, 2010 44.87 45.18 44.10 44.47 715,712 -0.38(-0.85%)
Apr 06, 2010 44.92 45.81 44.67 44.85 648,706 +0.25(+0.56%)
Apr 05, 2010 44.70 45.56 44.60 44.60 805,855 +0.23(+0.52%)
Apr 01, 2010 43.04 44.37 44.37 44.37 2,062,000 +1.82(+4.28%)
Mar 31, 2010 41.50 42.95 41.46 42.55 868,613 +1.05(+2.53%)
Mar 30, 2010 41.23 41.58 40.61 41.50 946,072 +0.27(+0.65%)
Mar 29, 2010 38.86 41.52 38.53 41.23 1,666,492 +3.69(+9.83%)
Mar 26, 2010 37.51 37.83 37.02 37.54 772,747 +0.19(+0.51%)
Mar 25, 2010 39.57 39.80 37.25 37.35 1,040,537 -1.86(-4.74%)
Mar 24, 2010 39.29 39.46 38.91 39.21 693,300 -0.60(-1.51%)
Mar 23, 2010 39.63 40.02 38.91 39.81 879,676 +0.01(+0.03%)
Mar 22, 2010 38.94 39.89 38.63 39.80 582,393 +0.02(+0.05%)
Mar 19, 2010 41.16 41.21 39.39 39.78 887,725 -1.26(-3.07%)
Mar 18, 2010 42.07 42.08 40.43 41.04 518,288 -0.86(-2.05%)
Mar 17, 2010 41.36 42.16 41.20 41.90 693,436 +0.98(+2.39%)
Mar 16, 2010 41.17 41.58 40.54 40.92 761,033 +0.13(+0.32%)
Mar 15, 2010 40.40 40.90 40.15 40.79 400,766 -0.70(-1.69%)
Mar 12, 2010 41.99 42.15 41.31 41.49 363,687 -0.01(-0.02%)
Mar 11, 2010 41.26 41.70 41.14 41.50 341,008 +0.00(+0.00%)
Mar 10, 2010 41.24 41.55 40.63 41.50 752,071 +0.23(+0.56%)
Mar 09, 2010 40.59 41.48 40.53 41.27 462,031 +0.21(+0.51%)
Mar 08, 2010 40.67 41.54 40.67 41.06 729,694 +0.55(+1.36%)
Mar 05, 2010 40.25 40.64 40.08 40.51 513,426 +0.67(+1.68%)
Mar 04, 2010 40.26 40.73 39.09 39.84 486,543 -0.42(-1.04%)
Mar 03, 2010 40.39 40.79 40.21 40.26 383,099 -0.05(-0.12%)
Mar 02, 2010 40.54 41.04 39.98 40.31 928,208 -0.06(-0.15%)
Mar 01, 2010 39.85 40.64 39.85 40.37 618,817 +0.89(+2.25%)
Feb 26, 2010 39.13 39.65 38.65 39.48 696,429 +0.74(+1.91%)
Feb 25, 2010 38.03 38.87 37.22 38.74 990,922 -0.06(-0.15%)
Feb 24, 2010 38.56 39.10 38.42 38.80 968,752 +0.22(+0.57%)
Feb 23, 2010 40.12 40.12 38.36 38.58 678,275 -1.76(-4.36%)
Feb 22, 2010 41.22 41.58 40.14 40.34 390,589 -0.62(-1.51%)
Feb 19, 2010 40.27 41.12 40.27 40.96 433,369 +0.13(+0.32%)
Feb 18, 2010 40.04 41.09 40.04 40.83 472,649 +0.63(+1.57%)
Feb 17, 2010 40.07 40.59 39.85 40.20 363,527 +0.34(+0.85%)
Feb 16, 2010 39.44 40.11 39.29 39.86 435,592 +1.10(+2.84%)
Feb 12, 2010 38.09 38.76 38.76 38.76 1,133,000 -0.24(-0.62%)
Feb 11, 2010 38.00 39.07 37.80 39.00 414,229 +0.87(+2.28%)
Feb 10, 2010 38.48 38.63 37.13 38.13 577,670 -0.18(-0.47%)
Feb 09, 2010 38.71 39.08 37.98 38.31 473,860 +0.50(+1.32%)
Feb 08, 2010 37.88 38.63 37.39 37.81 435,568 -0.07(-0.18%)
Feb 05, 2010 38.35 38.36 36.27 37.88 653,681 -0.20(-0.53%)
Feb 04, 2010 39.56 39.67 38.04 38.08 474,036 -2.27(-5.63%)
Feb 03, 2010 40.95 40.97 40.10 40.35 466,896 -0.72(-1.75%)
Feb 02, 2010 40.63 41.40 39.99 41.07 600,018 +1.20(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.